Blue Bird Corporation (BLBD)
NASDAQ: BLBD
· Real-Time Price · USD
56.44
-0.04 (-0.07%)
At close: Aug 14, 2025, 3:59 PM
56.44
0.00%
After-hours: Aug 14, 2025, 05:30 PM EDT
BLBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 55.98 | 56.86 | 55.68 | 56.44 | 56.44 | -0.07% | 806,673 |
| Aug 13, 2025 | 56.59 | 57.23 | 55.18 | 56.48 | 56.48 | -0.02% | 807,813 |
| Aug 12, 2025 | 55.22 | 56.64 | 55.15 | 56.49 | 56.49 | 3.29% | 666,173 |
| Aug 11, 2025 | 55.34 | 55.83 | 54.38 | 54.69 | 54.69 | -1.17% | 682,100 |
| Aug 8, 2025 | 52.49 | 60.45 | 52.28 | 55.34 | 55.34 | 5.79% | 3,070,400 |
| Aug 7, 2025 | 51.76 | 55.70 | 50.97 | 52.31 | 52.31 | 18.51% | 2,491,745 |
| Aug 6, 2025 | 43.36 | 44.20 | 42.95 | 44.14 | 44.14 | 1.22% | 726,405 |
| Aug 5, 2025 | 44.38 | 44.96 | 43.25 | 43.61 | 43.61 | -1.18% | 559,655 |
| Aug 4, 2025 | 43.57 | 44.13 | 43.25 | 44.13 | 44.13 | 1.85% | 452,530 |
| Aug 1, 2025 | 44.13 | 44.13 | 43.23 | 43.33 | 43.33 | -3.26% | 464,000 |
| Jul 31, 2025 | 44.96 | 45.72 | 43.70 | 44.79 | 44.79 | -0.51% | 347,689 |
| Jul 30, 2025 | 45.56 | 46.08 | 44.53 | 45.02 | 45.02 | -0.53% | 341,800 |
| Jul 29, 2025 | 46.40 | 46.67 | 45.24 | 45.26 | 45.26 | -1.86% | 336,745 |
| Jul 28, 2025 | 46.44 | 46.44 | 45.38 | 46.12 | 46.12 | 0.15% | 286,200 |
| Jul 25, 2025 | 45.49 | 46.38 | 45.42 | 46.05 | 46.05 | 1.54% | 337,141 |
| Jul 24, 2025 | 45.45 | 45.73 | 44.87 | 45.35 | 45.35 | -0.42% | 435,338 |
| Jul 23, 2025 | 44.40 | 45.69 | 44.22 | 45.54 | 45.54 | 3.62% | 562,297 |
| Jul 22, 2025 | 43.03 | 44.37 | 42.89 | 43.95 | 43.95 | 2.47% | 438,241 |
| Jul 21, 2025 | 43.23 | 43.95 | 42.86 | 42.89 | 42.89 | 0.33% | 258,443 |
| Jul 18, 2025 | 43.19 | 43.19 | 42.00 | 42.75 | 42.75 | -0.26% | 770,900 |